China Hi-Tech Group Co.Ltd. Class A 600730
SSE · China · Transport
CNY 8,55+0,14 (+1,66 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8,55 | +1,66 % | CNY 8,54 | CNY 8,68 | CNY 8,45 | 6,32M |
| 2026-09-29 | CNY 8,41 | -1,29 % | CNY 8,48 | CNY 8,65 | CNY 8,41 | 5,48M |
| 2026-09-28 | CNY 8,52 | -4,38 % | CNY 8,92 | CNY 8,92 | CNY 8,47 | 7,75M |
| 2026-09-24 | CNY 8,91 | -4,09 % | CNY 9,23 | CNY 9,36 | CNY 8,90 | 6,30M |
| 2026-09-23 | CNY 9,29 | -0,21 % | CNY 9,02 | CNY 9,48 | CNY 8,90 | 10,33M |
| 2026-09-22 | CNY 9,31 | 0,00 % | CNY 9,31 | CNY 9,50 | CNY 9,14 | 10,23M |
| 2026-09-21 | CNY 9,31 | +2,20 % | CNY 8,79 | CNY 9,44 | CNY 8,78 | 14,41M |
| 2026-09-18 | CNY 9,11 | +9,89 % | CNY 8,30 | CNY 9,12 | CNY 8,22 | 18,62M |
| 2026-09-17 | CNY 8,29 | +1,22 % | CNY 8,25 | CNY 8,58 | CNY 8,20 | 8,96M |
| 2026-09-16 | CNY 8,19 | -0,36 % | CNY 8,10 | CNY 8,29 | CNY 8,03 | 7,31M |
| 2026-09-15 | CNY 8,22 | -1,91 % | CNY 8,47 | CNY 8,52 | CNY 8,13 | 8,38M |
| 2026-09-14 | CNY 8,38 | -4,99 % | CNY 8,66 | CNY 8,70 | CNY 8,29 | 12,37M |
| 2026-09-11 | CNY 8,82 | -2,86 % | CNY 9,08 | CNY 9,08 | CNY 8,77 | 8,08M |
| 2026-09-10 | CNY 9,08 | -3,40 % | CNY 9,41 | CNY 9,45 | CNY 9,04 | 8,14M |
| 2026-09-09 | CNY 9,40 | -1,67 % | CNY 9,56 | CNY 9,59 | CNY 9,38 | 5,43M |
| 2026-09-08 | CNY 9,56 | +0,74 % | CNY 9,49 | CNY 9,86 | CNY 9,42 | 8,46M |
| 2026-09-07 | CNY 9,49 | +0,32 % | CNY 9,46 | CNY 9,65 | CNY 9,30 | 5,63M |
| 2026-09-04 | CNY 9,46 | -1,15 % | CNY 9,55 | CNY 9,73 | CNY 9,46 | 7,79M |
| 2026-09-03 | CNY 9,57 | -5,62 % | CNY 9,92 | CNY 10,11 | CNY 9,57 | 10,67M |
| 2026-09-02 | CNY 10,14 | +7,07 % | CNY 9,27 | CNY 10,42 | CNY 9,11 | 15,92M |
| 2026-09-01 | CNY 9,47 | -5,96 % | CNY 10,00 | CNY 10,05 | CNY 9,16 | 14,78M |
| 2026-08-31 | CNY 10,07 | +0,70 % | CNY 10,05 | CNY 10,45 | CNY 9,93 | 12,10M |
| 2026-08-28 | CNY 10,00 | -3,57 % | CNY 10,50 | CNY 10,69 | CNY 9,98 | 13,80M |
| 2026-08-27 | CNY 10,37 | +9,97 % | CNY 9,46 | CNY 10,37 | CNY 9,40 | 14,31M |
| 2026-08-26 | CNY 9,43 | +0,43 % | CNY 9,39 | CNY 9,55 | CNY 9,24 | 7,92M |
| 2026-08-25 | CNY 9,39 | -3,10 % | CNY 9,59 | CNY 9,67 | CNY 9,22 | 11,17M |
| 2026-08-24 | CNY 9,69 | -6,20 % | CNY 10,02 | CNY 10,14 | CNY 9,31 | 13,19M |
| 2026-08-21 | CNY 10,33 | +1,18 % | CNY 10,09 | CNY 10,36 | CNY 9,83 | 10,51M |
| 2026-08-20 | CNY 10,21 | -1,64 % | CNY 10,55 | CNY 10,65 | CNY 10,13 | 11,18M |
| 2026-08-19 | CNY 10,38 | -4,60 % | CNY 10,78 | CNY 11,05 | CNY 10,28 | 13,03M |
| 2026-08-18 | CNY 10,88 | +4,72 % | CNY 10,42 | CNY 10,96 | CNY 10,41 | 16,98M |
| 2026-08-17 | CNY 10,39 | +2,16 % | CNY 10,35 | CNY 10,57 | CNY 10,20 | 11,77M |
| 2026-08-14 | CNY 10,17 | +1,80 % | CNY 10,10 | CNY 10,35 | CNY 9,96 | 13,19M |
| 2026-08-13 | CNY 9,99 | -5,31 % | CNY 10,65 | CNY 10,69 | CNY 9,91 | 15,53M |
| 2026-08-12 | CNY 10,55 | +3,63 % | CNY 10,18 | CNY 10,78 | CNY 10,10 | 13,01M |
| 2026-08-11 | CNY 10,18 | -9,99 % | CNY 11,02 | CNY 11,38 | CNY 10,18 | 19,64M |
| 2026-08-10 | CNY 11,31 | -4,15 % | CNY 11,80 | CNY 11,87 | CNY 11,28 | 10,19M |
| 2026-08-07 | CNY 11,80 | +1,90 % | CNY 11,58 | CNY 12,11 | CNY 11,42 | 13,86M |
| 2026-08-06 | CNY 11,58 | +6,24 % | CNY 10,80 | CNY 11,73 | CNY 10,78 | 13,77M |
| 2026-08-05 | CNY 10,90 | +6,03 % | CNY 10,35 | CNY 11,31 | CNY 10,35 | 14,12M |
| 2026-08-04 | CNY 10,28 | -2,56 % | CNY 10,38 | CNY 10,53 | CNY 9,96 | 13,93M |
| 2026-08-03 | CNY 10,55 | +3,33 % | CNY 10,26 | CNY 10,85 | CNY 10,10 | 11,25M |
| 2026-07-31 | CNY 10,21 | +7,02 % | CNY 9,45 | CNY 10,45 | CNY 9,24 | 13,39M |
| 2026-07-30 | CNY 9,54 | +3,25 % | CNY 9,20 | CNY 9,88 | CNY 9,14 | 13,04M |
| 2026-07-29 | CNY 9,24 | +2,33 % | CNY 9,00 | CNY 9,34 | CNY 8,91 | 9,84M |
| 2026-07-28 | CNY 9,03 | +4,76 % | CNY 8,62 | CNY 9,37 | CNY 8,62 | 14,32M |
| 2026-07-27 | CNY 8,62 | +9,95 % | CNY 8,00 | CNY 8,62 | CNY 7,89 | 13,78M |
| 2026-07-24 | CNY 7,84 | -2,49 % | CNY 7,94 | CNY 8,22 | CNY 7,77 | 7,89M |
| 2026-07-23 | CNY 8,04 | +2,81 % | CNY 8,00 | CNY 8,39 | CNY 7,93 | 12,94M |
| 2026-07-22 | CNY 7,82 | -2,25 % | CNY 7,58 | CNY 8,12 | CNY 7,57 | 13,15M |
| 2026-07-21 | CNY 8,00 | -10,01 % | CNY 8,42 | CNY 8,60 | CNY 8,00 | 25,82M |
| 2026-07-20 | CNY 8,89 | -0,89 % | CNY 9,27 | CNY 9,51 | CNY 8,34 | 23,78M |
| 2026-07-17 | CNY 8,97 | +10,06 % | CNY 8,97 | CNY 8,97 | CNY 8,97 | 8,57M |
| 2026-07-16 | CNY 8,15 | -9,94 % | CNY 8,15 | CNY 8,15 | CNY 8,15 | 1,23M |
| 2026-07-15 | CNY 9,05 | -9,95 % | CNY 9,05 | CNY 9,05 | CNY 9,05 | 1,58M |
| 2026-07-14 | CNY 10,05 | +4,80 % | CNY 9,51 | CNY 10,17 | CNY 9,51 | 11,30M |
| 2026-07-13 | CNY 9,59 | -7,34 % | CNY 10,20 | CNY 10,29 | CNY 9,56 | 11,63M |
| 2026-07-10 | CNY 10,35 | -2,45 % | CNY 10,41 | CNY 10,75 | CNY 10,35 | 9,86M |
| 2026-07-09 | CNY 10,61 | +2,22 % | CNY 10,33 | CNY 10,65 | CNY 9,98 | 13,17M |
| 2026-07-08 | CNY 10,38 | -2,81 % | CNY 10,51 | CNY 10,56 | CNY 10,10 | 11,71M |
| 2026-07-07 | CNY 10,68 | -2,38 % | CNY 10,70 | CNY 11,22 | CNY 10,46 | 10,87M |
| 2026-07-06 | CNY 10,94 | -10,03 % | CNY 12,01 | CNY 12,01 | CNY 10,94 | 23,79M |
| 2026-07-03 | CNY 12,16 | +5,01 % | CNY 11,33 | CNY 12,16 | CNY 11,22 | 18,68M |
| 2026-07-02 | CNY 11,58 | +0,09 % | CNY 11,34 | CNY 12,00 | CNY 11,25 | 15,93M |
| 2026-07-01 | CNY 11,57 | +4,61 % | CNY 11,00 | CNY 11,61 | CNY 11,00 | 18,91M |
| 2026-06-30 | CNY 11,06 | -3,66 % | CNY 11,41 | CNY 11,51 | CNY 10,91 | 15,06M |
| 2026-06-29 | CNY 11,48 | +1,50 % | CNY 11,58 | CNY 11,84 | CNY 11,05 | 20,88M |
| 2026-06-26 | CNY 11,31 | +5,01 % | CNY 10,65 | CNY 11,31 | CNY 10,60 | 18,27M |
| 2026-06-25 | CNY 10,77 | +3,86 % | CNY 10,28 | CNY 10,85 | CNY 9,89 | 25,69M |
| 2026-06-24 | CNY 10,37 | -5,04 % | CNY 10,70 | CNY 11,00 | CNY 10,37 | 22,37M |
| 2026-06-23 | CNY 10,92 | -1,18 % | CNY 10,85 | CNY 11,60 | CNY 10,76 | 22,74M |
| 2026-06-22 | CNY 11,05 | -4,99 % | CNY 11,51 | CNY 11,75 | CNY 11,05 | 25,71M |
| 2026-06-18 | CNY 11,63 | -3,80 % | CNY 12,10 | CNY 12,12 | CNY 11,51 | 17,79M |
| 2026-06-17 | CNY 12,09 | -0,98 % | CNY 11,92 | CNY 12,45 | CNY 11,70 | 22,72M |
| 2026-06-16 | CNY 12,21 | -4,98 % | CNY 12,51 | CNY 12,67 | CNY 12,21 | 18,82M |
| 2026-06-15 | CNY 12,85 | -5,03 % | CNY 13,31 | CNY 13,56 | CNY 12,85 | 25,11M |
| 2026-06-12 | CNY 13,53 | +4,24 % | CNY 13,63 | CNY 13,63 | CNY 13,35 | 25,98M |
| 2026-06-11 | CNY 12,98 | +5,02 % | CNY 12,61 | CNY 12,98 | CNY 12,39 | 9,79M |
| 2026-06-10 | CNY 12,36 | -4,85 % | CNY 12,55 | CNY 13,34 | CNY 12,34 | 20,40M |
| 2026-06-09 | CNY 12,99 | +0,31 % | CNY 13,18 | CNY 13,30 | CNY 12,38 | 22,22M |
| 2026-06-08 | CNY 12,95 | -4,99 % | CNY 12,95 | CNY 13,56 | CNY 12,95 | 21,87M |
| 2026-06-05 | CNY 13,63 | -5,02 % | CNY 14,40 | CNY 14,48 | CNY 13,63 | 24,39M |
| 2026-06-04 | CNY 14,35 | -2,97 % | CNY 14,51 | CNY 15,04 | CNY 14,31 | 19,27M |
| 2026-06-03 | CNY 14,79 | +1,44 % | CNY 14,50 | CNY 14,97 | CNY 13,87 | 26,09M |
| 2026-06-02 | CNY 14,58 | -4,58 % | CNY 15,10 | CNY 15,12 | CNY 14,52 | 31,34M |
| 2026-06-01 | CNY 15,28 | +3,59 % | CNY 14,74 | CNY 15,28 | CNY 14,42 | 26,99M |
| 2026-05-29 | CNY 14,75 | +4,68 % | CNY 14,24 | CNY 14,79 | CNY 14,15 | 30,63M |
| 2026-05-28 | CNY 14,09 | +4,99 % | CNY 13,32 | CNY 14,09 | CNY 13,18 | 36,71M |
| 2026-05-27 | CNY 13,42 | -1,47 % | CNY 13,62 | CNY 14,12 | CNY 13,11 | 34,47M |
| 2026-05-26 | CNY 13,62 | +5,01 % | CNY 13,62 | CNY 13,62 | CNY 13,10 | 37,08M |